Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Applife Digital Solutions Inc (OP: ALDS )

0.0119 UNCHANGED
Last Price Updated: 11:41 AM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0117 0 -0.00(-0.85%)
Apr 27, 2023 0.0118 0.0118 0.0118 0.0118 10,000 -0.00(-0.84%)
Apr 24, 2023 0.0119 0 +0.00(+0.85%)
Apr 20, 2023 0.0118 0 -0.00(-2.48%)
Apr 19, 2023 0.0121 0.0121 0.0121 0.0121 15,000 +0.00(+0.00%)
Apr 17, 2023 0.0121 0 -0.00(-6.92%)
Apr 14, 2023 0.0130 0.0130 0.0130 0.0130 1,200 -0.00(-7.14%)
Apr 12, 2023 0.0140 0 +0.00(+7.69%)
Apr 11, 2023 0.0144 0.0144 0.0130 0.0130 49,955 -0.00(-9.72%)
Apr 10, 2023 0.0144 0.0144 0.0144 0.0144 9,000 -0.00(-12.73%)
Mar 27, 2023 0.0165 0 +0.00(+17.86%)
Mar 24, 2023 0.0148 0.0148 0.0140 0.0140 2,200 -0.00(-25.93%)
Mar 23, 2023 0.0190 0.0233 0.0140 0.0189 95,116 -0.00(-14.09%)
Mar 22, 2023 0.0110 0.0239 0.0110 0.0220 340,967 +0.01(+101.83%)
Mar 17, 2023 0.0109 0 -0.00(-0.91%)
Mar 15, 2023 0.0110 5 -0.00(-12.00%)
Mar 09, 2023 0.0125 0 -0.00(-3.10%)
Mar 08, 2023 0.0128 0.0129 0.0128 0.0129 17,970 -0.00(-4.44%)
Mar 07, 2023 0.0125 0.0135 0.0125 0.0135 41,000 +0.00(+6.30%)
Mar 06, 2023 0.0127 0.0127 0.0127 0.0127 14,000 +0.00(+0.00%)
Mar 03, 2023 0.0127 0.0127 0.0127 0.0127 6,333 -0.00(-0.78%)
Mar 01, 2023 0.0128 0 -0.00(-2.29%)
Feb 27, 2023 0.0131 0 -0.00(-17.61%)
Feb 24, 2023 0.0198 0.0200 0.0126 0.0159 377,033 -0.00(-18.46%)
Feb 23, 2023 0.0199 0.0199 0.0195 0.0195 810 -0.00(-1.02%)
Feb 22, 2023 0.0193 0.0200 0.0193 0.0197 42,744 +0.00(+0.51%)
Feb 21, 2023 0.0190 0.0198 0.0190 0.0196 65,729 +0.00(+3.16%)
Feb 17, 2023 0.0190 0.0190 0.0160 0.0190 20,000 +0.01(+46.15%)
Feb 16, 2023 0.0120 0.0200 0.0120 0.0130 90,310 +0.00(+8.33%)
Feb 15, 2023 0.0120 0.0120 0.0120 0.0120 12,005 -0.00(-1.64%)
Feb 13, 2023 0.0122 0 -0.00(-6.15%)
Feb 06, 2023 0.0130 0 +0.00(+8.33%)
Feb 03, 2023 0.0160 0.0160 0.0120 0.0120 222,500 -0.00(-20.00%)
Feb 02, 2023 0.0205 0.0205 0.0150 0.0150 130,000 -0.00(-11.76%)
Feb 01, 2023 0.0200 0.0300 0.0170 0.0170 70,285 -0.01(-34.62%)
Jan 31, 2023 0.0450 0.0450 0.0260 0.0260 95,250 -0.02(-38.68%)
Jan 30, 2023 0.0499 0.0499 0.0251 0.0424 43,360 -0.00(-5.78%)
Jan 27, 2023 0.0231 0.0450 0.0231 0.0450 246,088 +0.02(+80.00%)
Jan 26, 2023 0.0161 0.0250 0.0145 0.0250 266,183 +0.01(+48.81%)
Jan 25, 2023 0.0140 0.0168 0.0135 0.0168 364,096 +0.01(+66.34%)
Jan 24, 2023 0.0150 0.0150 0.0101 0.0101 778,888 +0.00(+12.22%)
Jan 23, 2023 0.0090 0.0090 0.0090 0.0090 3,500 -0.00(-18.18%)
Jan 20, 2023 0.0100 0.0110 0.0100 0.0110 39,000 +0.00(+1.85%)
Jan 19, 2023 0.0108 0.0108 0.0108 0.0108 5,000 -0.00(-1.82%)
Jan 18, 2023 0.0125 0.0125 0.0110 0.0110 73,900 -0.00(-19.71%)
Jan 17, 2023 0.0127 0.0137 0.0122 0.0137 1,250,820 +0.00(+12.30%)
Jan 12, 2023 0.0122 0 +0.00(+1.67%)
Jan 11, 2023 0.0135 0.0135 0.0120 0.0120 2,500 +0.00(+0.00%)
Jan 10, 2023 0.0120 0.0120 0.0120 0.0120 9,400 +0.00(+0.00%)
Jan 09, 2023 0.0120 0.0133 0.0120 0.0120 58,600 +0.00(+4.35%)
Jan 06, 2023 0.0164 0.0164 0.0115 0.0115 32,101 -0.00(-24.34%)
Jan 05, 2023 0.0165 0.0165 0.0144 0.0152 35,500 +0.00(+0.00%)
Jan 04, 2023 0.0190 0.0190 0.0150 0.0152 62,184 -0.00(-17.39%)
Jan 03, 2023 0.0195 0.0199 0.0183 0.0184 18,230 +0.00(+8.24%)
Dec 30, 2022 0.0170 0.0170 0.0170 0.0170 18,308 -0.00(-7.10%)
Dec 29, 2022 0.0200 0.0200 0.0183 0.0183 15,500 -0.00(-1.08%)
Dec 28, 2022 0.0200 0.0200 0.0185 0.0185 11,426 -0.00(-2.63%)
Dec 27, 2022 0.0220 0.0220 0.0190 0.0190 34,000 -0.00(-17.39%)
Dec 23, 2022 0.0230 0.0230 0.0230 0.0230 50,000 +0.00(+21.05%)
Dec 20, 2022 0.0190 0 -0.01(-26.92%)
Dec 19, 2022 0.0221 0.0290 0.0220 0.0260 96,153 +0.01(+30.00%)
Dec 16, 2022 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Dec 15, 2022 0.0200 0.0200 0.0200 0.0200 3,500 -0.00(-5.21%)
Dec 14, 2022 0.0190 0.0221 0.0190 0.0211 21,201 -0.00(-4.52%)
Dec 13, 2022 0.0306 0.0306 0.0198 0.0221 113,238 -0.01(-27.78%)
Dec 12, 2022 0.0364 0.0364 0.0306 0.0306 30,000 -0.01(-24.44%)
Dec 09, 2022 0.0450 0.0450 0.0365 0.0405 17,686 +0.00(+12.50%)
Dec 08, 2022 0.0350 0.0450 0.0350 0.0360 25,111 +0.00(+2.86%)
Dec 07, 2022 0.0290 0.0400 0.0289 0.0350 76,450 +0.01(+20.69%)
Dec 06, 2022 0.0500 0.0500 0.0190 0.0290 136,762 -0.01(-32.56%)
Dec 05, 2022 0.0290 0.0435 0.0290 0.0430 162,383 +0.01(+43.33%)
Nov 30, 2022 0.0300 0 -0.01(-14.29%)
Nov 16, 2022 0.0350 0 +0.02(+191.67%)
Nov 15, 2022 0.0165 0.0200 0.0120 0.0120 125,000 -0.01(-45.45%)
Nov 14, 2022 0.0163 0.0220 0.0135 0.0220 121,284 -0.00(-4.35%)
Nov 11, 2022 0.0195 0.0230 0.0195 0.0230 10,000 +0.00(+11.11%)
Nov 10, 2022 0.0236 0.0236 0.0207 0.0207 67,101 -0.02(-52.41%)
Oct 18, 2022 0.0435 0 +0.01(+27.94%)
Oct 17, 2022 0.0340 0.0340 0.0340 0.0340 5,000 +0.01(+30.77%)
Sep 27, 2022 0.0260 0 -0.01(-35.00%)
Sep 14, 2022 0.0400 0 +0.01(+33.33%)
Sep 13, 2022 0.0370 0.0430 0.0300 0.0300 37,500 -0.01(-18.92%)
Sep 12, 2022 0.0370 0.0370 0.0370 0.0370 2,500 -0.01(-13.95%)
Sep 09, 2022 0.0450 0.0450 0.0430 0.0430 30,560 -0.00(-4.66%)
Sep 07, 2022 0.0451 0 -0.00(-0.88%)
Sep 01, 2022 0.0455 0 -0.01(-17.27%)
Aug 29, 2022 0.0550 5 -0.00(-3.51%)
Aug 25, 2022 0.0570 0 +0.01(+35.71%)
Aug 24, 2022 0.0420 0.0420 0.0420 0.0420 5,100 -0.02(-28.81%)
Aug 19, 2022 0.0590 0 +0.00(+0.00%)
Aug 18, 2022 0.0590 0.0590 0.0590 0.0590 10,000 +0.01(+14.56%)
Aug 17, 2022 0.0510 0.0515 0.0510 0.0515 20,000 +0.00(+0.98%)
Aug 16, 2022 0.0600 0.0620 0.0510 0.0510 20,150 -0.00(-0.97%)
Aug 15, 2022 0.0515 0.0515 0.0515 0.0515 200 -0.01(-19.53%)
Aug 12, 2022 0.0640 0.0640 0.0640 0.0640 1,500 +0.00(+0.00%)
Aug 11, 2022 0.0501 0.0640 0.0500 0.0640 150,000 -0.01(-8.57%)
Aug 10, 2022 0.0460 0.0700 0.0460 0.0700 85,000 +0.00(+2.94%)
Aug 05, 2022 0.0680 0 +0.00(+4.62%)
Aug 04, 2022 0.0500 0.0650 0.0500 0.0650 122,500 -0.01(-7.14%)
Jul 29, 2022 0.0700 0 +0.02(+27.27%)
Jul 27, 2022 0.0550 0 +0.00(+3.77%)
Jul 26, 2022 0.0358 0.0530 0.0358 0.0530 20,500 +0.00(+6.00%)
Jul 22, 2022 0.0500 0 +0.01(+11.11%)
Jul 21, 2022 0.0450 0.0450 0.0450 0.0450 51,000 +0.00(+0.00%)
Jul 20, 2022 0.0398 0.0450 0.0398 0.0450 25,500 +0.00(+2.27%)
Jul 19, 2022 0.0350 0.0450 0.0350 0.0440 44,700 -0.00(-2.22%)
Jul 15, 2022 0.0450 0 +0.00(+11.39%)
Jul 12, 2022 0.0404 10 -0.00(-8.18%)
Jul 11, 2022 0.0429 0.0440 0.0429 0.0440 18,500 -0.01(-12.00%)
Jul 08, 2022 0.0429 0.0500 0.0429 0.0500 28,500 +0.00(+0.00%)
Jul 07, 2022 0.0428 0.0500 0.0428 0.0500 53,400 +0.00(+0.00%)
Jul 06, 2022 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Jul 05, 2022 0.0405 0.0500 0.0405 0.0500 130,700 +0.00(+0.00%)
Jul 01, 2022 0.0305 0.0790 0.0305 0.0500 136,427 +0.02(+43.27%)
Jun 30, 2022 0.0300 0.0349 0.0288 0.0349 186,200 +0.00(+16.33%)
Jun 29, 2022 0.0290 0.0300 0.0246 0.0300 56,585 +0.00(+0.00%)
Jun 28, 2022 0.0240 0.0300 0.0239 0.0300 164,515 +0.01(+25.00%)
Jun 27, 2022 0.0135 0.0240 0.0135 0.0240 366,922 +0.01(+77.78%)
Jun 24, 2022 0.0148 0.0160 0.0135 0.0135 169,841 -0.00(-10.00%)
Jun 23, 2022 0.0165 0.0183 0.0150 0.0150 895,010 -0.00(-13.79%)
Jun 22, 2022 0.0174 0.0174 0.0174 0.0174 5,000 -0.01(-22.67%)
Jun 16, 2022 0.0225 0 -0.01(-21.88%)
Jun 09, 2022 0.0288 0 +0.00(+0.00%)
Jun 08, 2022 0.0231 0.0288 0.0231 0.0288 2,000 -0.00(-0.69%)
Jun 02, 2022 0.0290 0 +0.01(+58.47%)
Jun 01, 2022 0.0280 0.0280 0.0183 0.0183 3,000 -0.01(-26.80%)
May 31, 2022 0.0285 0.0290 0.0180 0.0250 17,500 +0.00(+0.00%)
May 27, 2022 0.0250 0.0288 0.0230 0.0250 6,000 -0.00(-13.19%)
May 26, 2022 0.0240 0.0290 0.0234 0.0288 22,700 +0.00(+15.20%)
May 24, 2022 0.0250 0 +0.01(+38.89%)
May 23, 2022 0.0250 0.0250 0.0180 0.0180 35,482 -0.01(-28.00%)
May 19, 2022 0.0250 0 +0.00(+6.84%)
May 17, 2022 0.0234 0 -0.01(-19.31%)
May 13, 2022 0.0290 0 +0.01(+54.26%)
May 12, 2022 0.0188 0.0188 0.0188 0.0188 5,000 -0.01(-35.17%)
May 09, 2022 0.0290 0 +0.00(+0.00%)
May 05, 2022 0.0290 0 +0.00(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.